中国海防融券券源 中国海防专项约券

日期	收盘价	估算交易累积收益	当日涨幅%	当日波动%	每股收益（30%）
2018-11-26	23.8	0	0	0	0
2018-11-26	23.23	0.072	-2.395	3.739	0.02
2018-11-27	23.4	0.101	0.732	1.464	0.03
2018-11-28	23.2	0.142	-0.855	2.137	0.04
2018-11-29	22.55	0.217	-2.802	3.966	0.07
2018-11-30	22.15	0.304	-1.774	4.701	0.09
2018-12-03	23.06	0.414	4.108	5.734	0.12
2018-12-04	22.42	0.466	-2.775	2.775	0.14
2018-12-05	24	0.643	7.047	8.876	0.19
2018-12-06	24.25	0.826	1.042	9.042	0.25
2018-12-07	24.01	0.866	-0.990	2.021	0.26
2018-12-10	23.42	0.928	-2.457	3.165	0.28
2018-12-11	23.18	0.968	-1.025	2.092	0.29
2018-12-12	22.82	1.009	-1.553	2.157	0.30
2018-12-13	23.22	1.087	1.753	4.032	0.33
2018-12-14	22.85	1.124	-1.593	1.895	0.34
2018-12-17	22.65	1.219	-0.875	5.077	0.37
2018-12-18	23.09	1.283	1.943	3.311	0.38
2018-12-19	22.88	1.331	-0.909	2.512	0.40
2018-12-20	22.8	1.367	-0.350	1.879	0.41
2018-12-21	22.6	1.415	-0.877	2.544	0.42
2018-12-24	22.85	1.451	1.106	1.903	0.44
2018-12-25	22.86	1.517	0.044	3.457	0.46
2018-12-26	23.19	1.581	1.444	3.325	0.47
2018-12-27	23.7	1.646	2.199	3.277	0.49
2018-12-28	23.84	1.697	0.591	2.574	0.51
2019-01-02	23.85	1.738	0.042	2.097	0.52
2019-01-03	24.05	1.832	0.839	4.654	0.55
2019-01-04	24.6	1.942	2.287	5.364	0.58
2019-01-07	24.99	2.026	1.585	4.024	0.61
2019-01-08	24.06	2.105	-3.721	3.962	0.63
2019-01-09	23.8	2.168	-1.081	3.159	0.65
2019-01-10	23.73	2.203	-0.294	1.807	0.66
2019-01-11	23.84	2.230	0.464	1.349	0.67
2019-01-14	23.8	2.268	-0.168	1.930	0.68
2019-01-15	23.74	2.292	-0.252	1.218	0.69
2019-01-16	23.69	2.320	-0.211	1.390	0.70
2019-01-17	23.18	2.358	-2.153	1.984	0.71
2019-01-18	23.98	2.444	3.451	4.314	0.73
2019-01-21	24.09	2.480	0.459	1.751	0.74
2019-01-22	24.04	2.510	-0.208	1.536	0.75
2019-01-23	24.12	2.542	0.333	1.581	0.76
2019-01-24	24.4	2.583	1.161	2.032	0.78
2019-01-25	24.07	2.627	-1.352	2.172	0.79
2019-01-28	23.62	2.674	-1.870	2.410	0.80
2019-01-29	23.28	2.736	-1.439	3.175	0.82
2019-01-30	23.18	2.771	-0.430	1.804	0.83
2019-01-31	22.81	2.810	-1.596	2.071	0.84
2019-02-01	23.28	2.858	2.060	2.455	0.86
2019-02-11	23.55	2.884	1.160	1.332	0.87
2019-02-12	23.6	2.906	0.212	1.104	0.87
2019-02-13	24.42	2.995	3.475	4.407	0.90
2019-02-14	24.46	3.028	0.164	1.597	0.91
2019-02-15	24.27	3.081	-0.777	2.617	0.92
2019-02-18	24.95	3.140	2.802	2.843	0.94
2019-02-19	24.8	3.171	-0.601	1.523	0.95
2019-02-20	25.96	3.306	4.677	6.210	0.99
2019-02-21	25.71	3.359	-0.963	2.504	1.01
2019-02-22	25.82	3.400	0.428	1.906	1.02
2019-02-25	27.48	3.594	6.429	8.443	1.08
2019-02-26	26.5	3.659	-3.566	2.948	1.10
2019-02-27	27	3.820	1.887	7.170	1.15
2019-02-28	27.84	3.887	3.111	2.889	1.17
2019-03-01	27.88	3.956	0.144	2.945	1.19
2019-03-04	27.91	4.027	0.108	3.049	1.21
2019-03-05	28.89	4.139	3.511	4.658	1.24
2019-03-06	29.8	4.235	3.150	3.877	1.27
2019-03-07	29.26	4.303	-1.812	2.785	1.29
2019-03-08	27.9	4.420	-4.648	5.024	1.33
2019-03-11	29.96	4.631	7.384	8.459	1.39
2019-03-12	30.01	4.714	0.167	3.304	1.41
2019-03-13	31.06	4.972	3.499	9.997	1.49
2019-03-14	29.99	5.172	-3.445	7.985	1.55
2019-03-15	29.75	5.273	-0.800	4.068	1.58
2019-03-18	32.13	5.526	8.000	9.479	1.66
2019-03-19	31.91	5.612	-0.685	3.206	1.68
2019-03-20	31.9	5.735	-0.031	4.638	1.72
2019-03-21	32.08	5.802	0.564	2.508	1.74
2019-03-22	31.83	5.874	-0.779	2.712	1.76
2019-03-25	33.9	6.185	6.503	10.996	1.86
2019-03-26	32.7	6.301	-3.540	4.277	1.89
2019-03-27	32.83	6.372	0.398	2.599	1.91
2019-03-28	33.02	6.538	0.579	6.031	1.96
2019-03-29	33.85	6.698	2.514	5.663	2.01
2019-04-01	35.53	6.886	4.963	6.352	2.07
2019-04-02	35.2	7.017	-0.929	4.475	2.11
2019-04-03	35.41	7.117	0.597	3.381	2.14
2019-04-04	35.52	7.180	0.311	2.118	2.15
2019-04-08	35.14	7.361	-1.070	6.194	2.21
2019-04-09	34.53	7.423	-1.736	2.134	2.23
2019-04-10	33.27	7.648	-3.649	8.138	2.29
2019-04-11	32.02	7.792	-3.757	5.380	2.34
2019-04-12	30.92	7.956	-3.435	6.371	2.39
2019-04-15	30.65	8.103	-0.873	5.757	2.43
2019-04-16	31.65	8.247	3.263	5.449	2.47
2019-04-17	31.99	8.308	1.074	2.306	2.49
2019-04-18	32.8	8.516	2.532	7.596	2.55
2019-04-19	32.5	8.615	-0.915	3.659	2.58
2019-04-22	32.16	8.735	-1.046	4.492	2.62
2019-04-23	30.6	8.943	-4.851	8.147	2.68
2019-04-24	30.6	9.039	0.000	3.758	2.71
2019-04-25	29	9.164	-5.229	5.196	2.75
2019-04-26	28.54	9.258	-1.586	3.931	2.78
2019-04-29	27.4	9.394	-3.994	5.957	2.82
2019-04-30	27.79	9.467	1.423	3.139	2.84
2019-05-06	25.82	9.618	-7.089	7.053	2.89
2019-05-07	25.79	9.693	-0.116	3.486	2.91
2019-05-08	25.96	9.786	0.659	4.304	2.94
2019-05-09	26.11	9.868	0.578	3.737	2.96
2019-05-10	27.35	10.027	4.749	7.009	3.01
2019-05-13	26.84	10.081	-1.865	2.377	3.02
2019-05-14	26.68	10.154	-0.596	3.316	3.05
2019-05-15	26.99	10.193	1.162	1.724	3.06
2019-05-16	27.36	10.246	1.371	2.334	3.07
2019-05-17	26.3	10.354	-3.874	4.898	3.11
2019-05-20	27.09	10.434	3.004	3.574	3.13
2019-05-21	27.35	10.481	0.960	2.067	3.14
2019-05-22	26.97	10.526	-1.389	1.974	3.16
2019-05-23	26.24	10.621	-2.707	4.375	3.19
2019-05-24	26.15	10.670	-0.343	2.248	3.20
2019-05-27	27.07	10.818	3.518	6.539	3.25
2019-05-28	26.94	10.870	-0.480	2.327	3.26
2019-05-29	26.86	10.907	-0.297	1.633	3.27
2019-05-30	26.87	10.960	0.037	2.383	3.29
2019-05-31	26.74	11.015	-0.484	2.456	3.30
2019-06-03	26.78	11.063	0.150	2.169	3.32
2019-06-04	26.06	11.127	-2.689	2.913	3.34
2019-06-05	26.16	11.191	0.384	2.955	3.36
2019-06-06	25.63	11.256	-2.026	3.058	3.38
2019-06-10	25.86	11.312	0.897	2.575	3.39
2019-06-11	26.34	11.410	1.856	4.486	3.42
2019-06-12	26.18	11.437	-0.607	1.215	3.43
2019-06-13	26.08	11.467	-0.382	1.413	3.44
2019-06-14	26.5	11.594	1.610	5.752	3.48
2019-06-17	25.64	11.668	-3.245	3.434	3.50
2019-06-18	25.36	11.713	-1.092	2.145	3.51
2019-06-19	25.64	11.745	1.104	1.498	3.52
2019-06-20	26.06	11.802	1.638	2.613	3.54
2019-06-21	27.02	11.891	3.684	3.952	3.57
2019-06-24	27.03	11.931	0.037	1.776	3.58
2019-06-25	27.65	12.028	2.294	4.218	3.61
2019-06-26	29.57	12.239	6.944	8.571	3.67
2019-06-27	28.79	12.374	-2.638	5.614	3.71
2019-06-28	27.88	12.463	-3.161	3.821	3.74
2019-07-01	28.2	12.521	1.148	2.475	3.76
2019-07-02	29.51	12.678	4.645	6.383	3.80
2019-07-03	30.69	12.977	3.999	11.691	3.89
2019-07-04	30.1	13.156	-1.922	7.136	3.95
2019-07-05	28.91	13.242	-3.953	3.588	3.97
2019-07-08	27.82	13.387	-3.770	6.226	4.02
2019-07-09	27.57	13.447	-0.899	2.624	4.03
2019-07-10	27.42	13.498	-0.544	2.249	4.05
2019-07-11	26.98	13.573	-1.605	3.319	4.07
2019-07-12	27.05	13.619	0.259	2.039	4.09
2019-07-15	28.52	13.745	5.434	5.323	4.12
2019-07-16	27.98	13.804	-1.893	2.525	4.14
2019-07-17	28.12	13.850	0.500	1.966	4.16
2019-07-18	27.32	13.897	-2.845	2.063	4.17
2019-07-19	27.17	13.935	-0.549	1.684	4.18
2019-07-22	26.28	14.015	-3.276	3.644	4.20
2019-07-23	26.61	14.049	1.256	1.522	4.21
2019-07-24	27.08	14.106	1.766	2.518	4.23
2019-07-25	27.89	14.225	2.991	5.133	4.27
2019-07-26	28.25	14.287	1.291	2.617	4.29
2019-07-29	28.37	14.342	0.425	2.336	4.30
2019-07-30	28.5	14.374	0.458	1.339	4.31
2019-07-31	28.53	14.416	0.105	1.789	4.32
2019-08-01	28.5	14.457	-0.105	1.717	4.34
2019-08-02	28.28	14.486	-0.772	1.228	4.35
2019-08-05	29.12	14.613	2.970	5.233	4.38
2019-08-06	28.7	14.697	-1.442	3.503	4.41
2019-08-07	28.19	14.755	-1.777	2.474	4.43
2019-08-08	29.8	14.890	5.711	5.427	4.47
2019-08-09	28.89	14.992	-3.054	4.262	4.50
2019-08-12	28.76	15.028	-0.450	1.488	4.51
2019-08-13	28.94	15.116	0.626	3.651	4.53
2019-08-14	30.2	15.260	4.354	5.736	4.58
2019-08-15	30.34	15.431	0.464	6.755	4.63
2019-08-16	29.77	15.479	-1.879	1.912	4.64
2019-08-19	30.3	15.540	1.780	2.419	4.66
2019-08-20	30.2	15.570	-0.330	1.221	4.67
2019-08-21	30.08	15.588	-0.397	0.695	4.68
2019-08-22	30.15	15.625	0.233	1.463	4.69
2019-08-23	30.19	15.692	0.133	2.687	4.71
2019-08-26	30.44	15.798	0.828	4.174	4.74
2019-08-27	30.56	15.822	0.394	0.953	4.75
2019-08-28	30.95	15.889	1.276	2.585	4.77
2019-08-29	31.56	16.003	1.971	4.330	4.80
2019-08-30	31.63	16.152	0.222	5.672	4.85
2019-09-02	32.29	16.236	2.087	3.098	4.87
2019-09-03	32.55	16.300	0.805	2.385	4.89
2019-09-04	32.55	16.329	0.000	1.045	4.90
2019-09-05	32.81	16.373	0.799	1.628	4.91
2019-09-06	32.99	16.409	0.549	1.311	4.92
2019-09-09	33.22	16.461	0.697	1.879	4.94
2019-09-10	33.72	16.600	1.505	4.937	4.98
2019-09-11	33.41	16.650	-0.919	1.779	4.99
2019-09-12	33.8	16.697	1.167	1.676	5.01
2019-09-16	33.83	16.747	0.089	1.775	5.02
2019-09-17	33.3	16.901	-1.567	5.557	5.07
2019-09-18	33.55	16.993	0.751	3.303	5.10
2019-09-20	32.93	17.146	-1.848	5.574	5.14
2019-09-23	32.8	17.219	-0.395	2.642	5.17
2019-09-24	32.23	17.313	-1.738	3.506	5.19
2019-09-25	31.66	17.413	-1.769	3.785	5.22
2019-09-26	29.67	17.609	-6.286	7.928	5.28
2019-09-27	29.35	17.668	-1.079	2.427	5.30
2019-09-30	28.63	17.779	-2.453	4.634	5.33
2019-10-08	28.08	17.863	-1.921	3.598	5.36
2019-10-09	28.35	17.933	0.962	2.956	5.38
2019-10-10	28.64	17.970	1.023	1.587	5.39
2019-10-11	29.26	18.080	2.165	4.504	5.42
2019-10-14	31.2	18.336	6.630	9.843	5.50
2019-10-15	30.55	18.394	-2.083	2.276	5.52
2019-10-16	30.04	18.449	-1.669	2.193	5.53
2019-10-17	29.65	18.519	-1.298	2.830	5.56
2019-10-18	28.91	18.627	-2.496	4.486	5.59
2019-10-21	28.21	18.707	-2.421	3.390	5.61
2019-10-22	28.35	18.788	0.496	3.438	5.64
2019-10-23	27.85	18.864	-1.764	3.280	5.66
2019-10-24	28.1	18.910	0.898	1.975	5.67
2019-10-25	27.86	18.964	-0.854	2.313	5.69
2019-10-28	28.46	19.014	2.154	2.118	5.70
2019-10-29	27.82	19.088	-2.249	3.197	5.73
2019-10-30	27.56	19.131	-0.935	1.869	5.74
2019-10-31	27.3	19.170	-0.943	1.705	5.75
2019-11-01	26.99	19.220	-1.136	2.198	5.77
2019-11-04	26.87	19.256	-0.445	1.630	5.78
2019-11-05	26.52	19.313	-1.303	2.568	5.79
2019-11-06	27.21	19.379	2.602	2.903	5.81
2019-11-07	27.35	19.459	0.515	3.528	5.84
2019-11-08	27.5	19.502	0.548	1.865	5.85
2019-11-11	26.91	19.568	-2.145	2.945	5.87
2019-11-12	27.44	19.664	1.970	4.199	5.90
2019-11-13	26.38	19.794	-3.863	5.904	5.94
2019-11-14	25.92	19.839	-1.744	2.123	5.95
2019-11-15	27.3	20.019	5.324	7.870	6.01
2019-11-18	27.47	20.076	0.623	2.491	6.02
2019-11-19	27.37	20.112	-0.364	1.602	6.03
2019-11-20	26.94	20.157	-1.571	2.009	6.05
2019-11-21	27.2	20.236	0.965	3.489	6.07
2019-11-22	26.95	20.308	-0.919	3.199	6.09
2019-11-25	26.36	20.372	-2.189	2.894	6.11
2019-11-26	26.53	20.422	0.645	2.276	6.13
2019-11-27	26.06	20.463	-1.772	1.885	6.14
2019-11-28	25.94	20.490	-0.460	1.266	6.15
2019-11-29	25.78	20.518	-0.617	1.311	6.16
2019-12-02	25.8	20.550	0.078	1.474	6.17
2019-12-03	26.06	20.607	1.008	2.597	6.18
2019-12-04	26.33	20.674	1.036	3.070	6.20
2019-12-05	26.81	20.735	1.823	2.735	6.22
2019-12-06	27.3	20.818	1.828	3.655	6.25
2019-12-09	27.52	20.868	0.806	2.161	6.26
2019-12-10	27.76	20.917	0.872	2.144	6.28
2019-12-11	27.97	20.955	0.756	1.621	6.29
2019-12-12	28.58	21.016	2.181	2.574	6.30
2019-12-13	28.83	21.078	0.875	2.554	6.32
2019-12-16	30.29	21.242	5.064	6.486	6.37
2019-12-17	30.27	21.308	-0.066	2.641	6.39
2019-12-18	30.45	21.398	0.595	3.535	6.42
2019-12-19	30.35	21.450	-0.328	2.069	6.44
2019-12-20	29.9	21.517	-1.483	2.669	6.46
2019-12-23	29.83	21.564	-0.234	1.906	6.47
2019-12-24	29.65	21.612	-0.603	1.944	6.48
2019-12-25	29.66	21.655	0.034	1.754	6.50
2019-12-26	29.82	21.688	0.539	1.315	6.51
2019-12-27	29.13	21.813	-2.314	5.131	6.54
2019-12-30	29.11	21.872	-0.069	2.437	6.56
2019-12-31	28.46	21.983	-2.233	4.706	6.60
2020-01-02	29.5	22.097	3.654	4.603	6.63
2020-01-03	30.22	22.173	2.441	3.017	6.65
2020-01-06	30.38	22.230	0.529	2.250	6.67
2020-01-07	29.95	22.280	-1.415	2.008	6.68
2020-01-08	30.58	22.381	2.104	3.973	6.71
2020-01-09	29.41	22.541	-3.826	6.540	6.76
2020-01-10	29.41	22.585	0.000	1.768	6.78
2020-01-13	29.63	22.650	0.748	2.652	6.79
2020-01-14	29.06	22.710	-1.924	2.497	6.81
2020-01-15	28.89	22.789	-0.585	3.269	6.84
2020-01-16	29.05	22.856	0.554	2.769	6.86
2020-01-17	29.79	22.976	2.547	4.819	6.89
2020-01-20	29.01	23.050	-2.618	3.055	6.91
2020-01-21	29.04	23.090	0.103	1.655	6.93
2020-01-22	28.95	23.139	-0.310	2.032	6.94
2020-01-23	28.25	23.250	-2.418	4.732	6.98
2020-02-03	25.43	23.293	-9.982	2.018	6.99
2020-02-04	25.54	23.403	0.433	5.151	7.02
2020-02-05	25.98	23.488	1.723	3.955	7.05
2020-02-06	26.47	23.552	1.886	2.887	7.07
2020-02-07	26.68	23.603	0.793	2.304	7.08
2020-02-10	26.2	23.658	-1.799	2.511	7.10
2020-02-11	26.25	23.727	0.191	3.168	7.12
2020-02-12	26.31	23.771	0.229	1.981	7.13
2020-02-13	25.9	23.834	-1.558	2.927	7.15
2020-02-14	26.8	23.970	3.475	6.100	7.19
2020-02-17	28.74	24.167	7.239	8.209	7.25
2020-02-18	28.52	24.264	-0.765	4.106	7.28
2020-02-19	31.37	24.521	9.993	9.818	7.36
2020-02-20	30.49	24.688	-2.805	6.567	7.41
2020-02-21	30.3	24.795	-0.623	4.264	7.44
2020-02-24	31.07	24.924	2.541	4.983	7.48
2020-02-25	31.02	25.122	-0.161	7.660	7.54
2020-02-26	30.8	25.288	-0.709	6.447	7.59
2020-02-27	29.83	25.393	-3.149	4.221	7.62
2020-02-28	27.59	25.508	-7.509	5.028	7.65
2020-03-02	28.2	25.615	2.211	4.531	7.68
2020-03-03	28.73	25.712	1.879	4.043	7.71
2020-03-04	29.64	25.822	3.167	4.455	7.75
2020-03-05	29.91	25.892	0.911	2.834	7.77
2020-03-06	29.18	25.970	-2.441	3.176	7.79
2020-03-09	27.92	26.065	-4.318	4.112	7.82
2020-03-10	28.98	26.239	3.797	7.199	7.87
2020-03-11	29.31	26.387	1.139	6.039	7.92
2020-03-12	28.66	26.518	-2.218	5.493	7.96
2020-03-13	27.81	26.625	-2.966	4.641	7.99
2020-03-16	26.8	26.762	-3.632	6.113	8.03
2020-03-17	26.74	26.843	-0.224	3.657	8.05
2020-03-18	26	26.953	-2.767	5.049	8.09
2020-03-19	25.83	27.036	-0.654	3.885	8.11
2020-03-20	27.3	27.158	5.691	5.343	8.15
2020-03-23	27.09	27.256	-0.769	4.322	8.18
2020-03-24	27.88	27.323	2.916	2.916	8.20
2020-03-25	27.85	27.387	-0.108	2.726	8.22
2020-03-26	26.95	27.470	-3.232	3.734	8.24
2020-03-27	26.98	27.511	0.111	1.818	8.25
2020-03-30	27.7	27.662	2.669	6.523	8.30
2020-03-31	27.48	27.745	-0.794	3.610	8.32
2020-04-01	26.83	27.794	-2.365	2.220	8.34
2020-04-02	27.38	27.859	2.050	2.833	8.36
2020-04-03	27.07	27.912	-1.132	2.337	8.37
2020-04-07	27.99	27.986	3.399	3.177	8.40
2020-04-08	28.24	28.071	0.893	3.608	8.42
2020-04-09	28.04	28.131	-0.708	2.585	8.44
2020-04-10	28.2	28.190	0.571	2.496	8.46
2020-04-13	28.02	28.242	-0.638	2.234	8.47
2020-04-14	28.32	28.305	1.071	2.677	8.49
2020-04-15	27.74	28.383	-2.048	3.390	8.51
2020-04-16	27.89	28.445	0.541	2.668	8.53
2020-04-17	27.93	28.497	0.143	2.223	8.55
2020-04-20	27.88	28.543	-0.179	1.969	8.56
2020-04-21	27.35	28.597	-1.901	2.367	8.58
2020-04-22	27.3	28.655	-0.183	2.559	8.60
2020-04-23	28.87	28.804	5.751	6.190	8.64
2020-04-24	28.66	28.908	-0.727	4.364	8.67
2020-04-27	28.1	28.957	-1.954	2.094	8.69
2020-04-28	27.2	29.062	-3.203	4.626	8.72
2020-04-29	26.74	29.133	-1.691	3.199	8.74
2020-04-30	26.68	29.182	-0.224	2.169	8.75
2020-05-06	28.11	29.340	5.360	6.747	8.80
2020-05-07	28.56	29.401	1.601	2.597	8.82
2020-05-08	28.21	29.471	-1.225	2.976	8.84
2020-05-11	27.79	29.532	-1.489	2.623	8.86
2020-05-12	28.67	29.648	3.167	4.858	8.89
2020-05-13	28.28	29.720	-1.360	3.035	8.92
2020-05-14	28	29.792	-0.990	3.112	8.94
2020-05-15	27.98	29.837	-0.071	1.929	8.95
2020-05-18	28.6	29.931	2.216	3.931	8.98
2020-05-19	28.02	29.979	-2.028	2.063	8.99
2020-05-20	27.4	30.044	-2.213	2.819	9.01
2020-05-21	26.83	30.109	-2.080	2.920	9.03
2020-05-22	26.95	30.156	0.447	2.087	9.05
2020-05-25	26.1	30.251	-3.154	4.378	9.08
2020-05-26	26.31	30.281	0.805	1.379	9.08
2020-05-27	26.32	30.318	0.038	1.672	9.10
2020-05-28	26.2	30.355	-0.456	1.710	9.11
2020-05-29	26.13	30.377	-0.267	0.992	9.11
2020-06-01	26.61	30.422	1.837	2.028	9.13
2020-06-02	26.76	30.466	0.564	1.992	9.14
2020-06-03	26.22	30.514	-2.018	2.205	9.15
2020-06-04	25.79	30.575	-1.640	2.822	9.17
2020-06-05	25.51	30.644	-1.086	3.257	9.19
2020-06-08	25.35	30.702	-0.627	2.744	9.21
2020-06-09	25.54	30.734	0.750	1.499	9.22
2020-06-10	25.69	30.779	0.587	2.114	9.23
2020-06-11	25.41	30.818	-1.090	1.830	9.25
2020-06-12	25.34	30.905	-0.275	4.132	9.27
2020-06-15	25.93	30.971	2.328	3.039	9.29
2020-06-16	25.83	31.002	-0.386	1.427	9.30
2020-06-17	25.95	31.036	0.465	1.587	9.31
2020-06-18	25.66	31.079	-1.118	2.004	9.32
2020-06-19	25.55	31.096	-0.429	0.818	9.33
2020-06-22	25.34	31.118	0.237	1.028	9.34
2020-06-23	25.03	31.151	-1.223	1.579	9.35
2020-06-24	25.23	31.190	0.799	1.878	9.36
2020-06-29	24.97	31.218	-1.031	1.308	9.37
2020-06-30	25.03	31.240	0.240	1.081	9.37
2020-07-01	25.13	31.258	0.400	0.839	9.38
2020-07-02	25.4	31.297	1.074	1.830	9.39
2020-07-03	25.7	31.328	1.181	1.457	9.40
2020-07-06	26.65	31.408	3.696	3.619	9.42
2020-07-07	26.87	31.455	0.826	2.101	9.44
2020-07-08	28.4	31.613	5.694	6.662	9.48
2020-07-09	28.93	31.732	1.866	4.930	9.52
2020-07-10	28.27	31.820	-2.281	3.768	9.55
2020-07-13	28.53	31.873	0.920	2.193	9.56
2020-07-14	28.85	32.002	1.122	5.398	9.60
2020-07-15	28.17	32.138	-2.357	5.789	9.64
2020-07-16	26.95	32.270	-4.331	5.857	9.68
2020-07-17	28.73	32.462	6.605	8.015	9.74
2020-07-20	30.21	32.590	5.151	5.117	9.78
2020-07-21	29.89	32.697	-1.059	4.270	9.81
2020-07-22	29.93	32.814	0.134	4.684	9.84
2020-07-23	31.15	33.028	4.076	8.253	9.91
2020-07-24	33.73	33.352	8.283	11.525	10.01
2020-07-27	37.13	33.846	10.080	15.980	10.15
2020-07-28	34.32	34.107	-7.568	9.130	10.23
2020-07-29	36.08	34.453	5.128	11.480	10.34
2020-07-30	34.59	34.699	-4.130	8.564	10.41
2020-07-31	34.92	34.945	0.954	8.442	10.48
2020-08-03	38.44	35.304	10.080	11.197	10.59
2020-08-04	36.31	35.492	-5.541	6.217	10.65
2020-08-05	37.61	35.725	3.580	7.436	10.72
2020-08-06	38.1	35.905	1.303	5.663	10.77
2020-08-07	40.41	36.273	6.063	10.945	10.88
2020-08-10	41.7	36.596	3.192	9.280	10.98
2020-08-11	40.44	36.908	-3.022	9.257	11.07
2020-08-12	37.64	37.195	-6.924	9.149	11.16
2020-08-13	38.53	37.361	2.365	5.181	11.21
2020-08-14	38.99	37.562	1.194	6.177	11.27
2020-08-17	39.73	37.788	1.898	6.822	11.34
2020-08-18	40.91	37.963	2.970	5.135	11.39
2020-08-19	39.12	38.123	-4.375	4.913	11.44
2020-08-20	38.38	38.263	-1.892	4.371	11.48
2020-08-21	38.5	38.376	0.313	3.544	11.51
2020-08-24	37.61	38.533	-2.312	5.013	11.56
2020-08-25	36.2	38.677	-3.749	4.759	11.60
2020-08-26	34.93	38.897	-3.508	7.569	11.67
2020-08-27	35.13	39.020	0.573	4.180	11.71
2020-08-28	36.44	39.173	3.729	5.038	11.75
2020-08-31	40.08	39.457	9.989	8.507	11.84
2020-09-01	44.09	39.740	10.005	7.710	11.92
2020-09-02	46.11	40.127	4.582	10.070	12.04
2020-09-03	43	40.465	-6.745	9.434	12.14
2020-09-04	44.23	40.696	2.860	6.256	12.21
2020-09-07	42.45	40.912	-4.024	6.127	12.27
2020-09-08	40.48	41.128	-4.641	6.384	12.34
2020-09-09	39.75	41.321	-1.803	5.830	12.40
2020-09-10	40.01	41.516	0.654	5.836	12.45
2020-09-11	40.2	41.614	0.475	2.949	12.48
2020-09-14	38.67	41.797	-3.806	5.672	12.54
2020-09-15	40.22	41.945	4.008	4.422	12.58
2020-09-16	39.63	42.015	-1.467	2.113	12.60
2020-09-17	39.65	42.129	0.050	3.457	12.64
2020-09-18	40	42.276	0.883	4.388	12.68
2020-09-21	43	42.548	7.500	7.600	12.76
2020-09-22	41.71	42.657	-3.000	3.140	12.80
2020-09-23	40.19	42.776	-3.644	3.548	12.83
2020-09-24	37.38	42.932	-6.992	5.026	12.88
2020-09-25	37.74	43.028	0.963	3.050	12.91
2020-09-28	36.99	43.171	-1.987	4.637	12.95
2020-09-29	38.49	43.367	4.055	6.110	13.01
2020-09-30	38.15	43.469	-0.883	3.196	13.04
2020-10-09	38.25	43.542	0.262	2.307	13.06
2020-10-12	39.7	43.674	3.791	3.974	13.10
2020-10-13	40.7	43.849	2.519	5.164	13.15
2020-10-14	39.32	43.984	-3.391	4.128	13.20
2020-10-15	37.17	44.158	-5.468	5.595	13.25
2020-10-16	36.46	44.276	-1.910	3.901	13.28
2020-10-19	37.39	44.369	2.551	2.990	13.31
2020-10-20	38.28	44.546	2.380	5.536	13.36
2020-10-21	37.05	44.675	-3.213	4.180	13.40
2020-10-22	36.02	44.805	-2.780	4.345	13.44
2020-10-23	35.82	44.862	-0.555	1.888	13.46
2020-10-26	35.09	44.932	-2.038	2.401	13.48
2020-10-27	36.2	45.051	3.163	3.933	13.52
2020-10-28	36.1	45.112	-0.276	2.044	13.53
2020-10-29	35.5	45.168	-1.662	1.884	13.55
2020-10-30	34.2	45.405	-3.662	8.338	13.62
2020-11-02	34.48	45.494	0.819	3.070	13.65
2020-11-03	35.03	45.555	1.595	2.088	13.67
2020-11-04	35.05	45.650	0.057	3.254	13.69
2020-11-05	34.57	45.771	-1.369	4.223	13.73
2020-11-06	34	45.865	-1.649	3.298	13.76
2020-11-09	34.3	45.975	0.882	3.853	13.79
2020-11-10	33.41	46.073	-2.595	3.528	13.82
2020-11-11	32.6	46.178	-2.424	3.861	13.85
2020-11-12	32.98	46.233	1.166	1.994	13.87
2020-11-13	33.45	46.354	1.425	4.366	13.91
2020-11-16	32.68	46.438	-2.302	3.079	13.93
2020-11-17	31.81	46.539	-2.662	3.794	13.96
2020-11-18	32.18	46.605	1.163	2.483	13.98
2020-11-19	33.86	46.789	5.221	6.495	14.04
2020-11-20	33.55	46.904	-0.916	4.105	14.07
2020-11-23	33.28	47.003	-0.805	3.577	14.10
2020-11-24	33.07	47.058	-0.631	2.013	14.12
2020-11-25	31.91	47.167	-3.508	4.082	14.15
2020-11-26	32.52	47.262	1.912	3.510	14.18
2020-11-27	32.67	47.415	0.461	5.627	14.22
2020-11-30	32.9	47.517	0.704	3.704	14.25
2020-12-01	32.66	47.608	-0.729	3.343	14.28
2020-12-02	32.28	47.691	-1.164	3.092	14.31
2020-12-03	32.51	47.778	0.713	3.222	14.33
2020-12-04	34.5	47.967	6.121	6.583	14.39
2020-12-07	33.7	48.022	-2.319	1.942	14.41
2020-12-08	33.98	48.113	0.831	3.205	14.43
2020-12-09	33.3	48.231	-2.001	4.267	14.47
2020-12-10	31.98	48.310	-3.964	2.973	14.49
2020-12-11	29.89	48.516	-6.535	8.255	14.55
2020-12-14	30.54	48.639	2.175	4.851	14.59
2020-12-15	32	48.857	4.781	8.153	14.66
2020-12-16	31.56	48.917	-1.375	2.281	14.68

股票属于高风险、高收益投资品种， 投资者应具有较高的风险识别能力、资金实力与风险承受能力
本服务仅向您介绍证券公司和证券市场的基本情况， 以及介绍证券投资的基本知识及相关业务流程
投资有风险 入市需谨慎